株価チャート
株価
3/6
- 前日 (3/5)
- 34,120
- 始値
- 33,630
- 高値
- 34,190
- 安値
- 33,630
- 終値 +0.21%
- 34,190
- 出来高 -73.88%
- 471
乖離率
- 株価（5日）
移動平均値 - -1.82%
34,824 - 株価（25日）
移動平均値 - -0.78%
34,458 - 出来高（5日）
移動平均値 - -11.13%
530
2025/10/03～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 33,630 | 34,190 | 33,630 | 34,190 | +0.21% | 471 | - | -0.78% | - | - |
| 03/05 | 34,730 | 34,730 | 33,980 | 34,120 | -2.23% | 1,803 | - | -0.79% | - | - |
| 03/04 | 33,900 | 34,900 | 33,350 | 34,900 | -0.46% | 94 | - | +1.65% | - | - |
| 03/03 | 35,650 | 35,750 | 34,900 | 35,060 | -2.2% | 179 | - | +2.3% | - | - |
| 03/02 | 35,500 | 35,900 | 35,320 | 35,850 | -0.97% | 103 | - | +4.83% | - | - |
| 02/27 | 35,860 | 36,200 | 35,780 | 36,200 | +1.03% | 113 | - | +6.22% | - | - |
| 02/26 | 35,800 | 35,970 | 35,790 | 35,830 | +0.9% | 2,269 | - | +5.5% | - | - |
| 02/25 | 35,450 | 35,560 | 35,160 | 35,510 | +1.46% | 2,511 | - | +4.85% | - | - |
| 02/24 | 35,190 | 35,210 | 34,950 | 35,000 | -0.06% | 4,564 | - | +3.6% | - | - |
| 02/20 | 34,960 | 35,050 | 34,960 | 35,020 | -0.09% | 73 | - | +3.83% | - | - |
| 02/18 | 34,690 | 35,100 | 34,690 | 35,050 | +1.71% | 222 | - | +4.12% | - | - |
| 02/17 | 34,720 | 34,830 | 34,460 | 34,460 | -1.32% | 29 | - | +2.62% | - | - |
| 02/16 | 35,140 | 35,140 | 34,920 | 34,920 | -0.96% | 1,242 | - | +4.27% | - | - |
| 02/13 | 35,490 | 35,490 | 35,260 | 35,260 | -1.15% | 1,262 | - | +5.66% | - | - |
| 02/12 | 35,390 | 35,670 | 35,390 | 35,670 | +0.85% | 1,735 | - | +7.24% | - | - |
| 02/10 | 35,130 | 35,590 | 35,130 | 35,370 | +1.52% | 2,325 | - | +6.72% | - | - |
| 02/09 | 35,080 | 35,080 | 34,700 | 34,840 | +2.89% | 7,214 | - | +5.52% | - | - |
| 02/06 | 33,410 | 33,860 | 33,160 | 33,860 | +1.04% | 1,282 | - | +2.95% | - | - |
| 02/05 | 33,810 | 33,810 | 33,370 | 33,510 | +0.06% | 23,290 | - | +2.17% | - | - |
| 02/04 | 33,430 | 33,590 | 33,190 | 33,490 | +0.09% | 6,458 | - | +2.35% | - | - |
| 02/03 | 33,060 | 33,460 | 33,050 | 33,460 | +3.4% | 910 | - | +2.51% | - | - |
| 02/02 | 33,000 | 33,220 | 32,360 | 32,360 | -0.34% | 23 | - | -0.64% | - | - |
| 01/30 | 32,610 | 32,670 | 32,470 | 32,470 | -0.31% | 7,136 | - | -0.21% | - | - |
| 01/29 | 32,450 | 32,570 | 32,290 | 32,570 | +0.31% | 9,904 | - | +0.22% | - | - |
| 01/28 | 32,500 | 32,550 | 32,330 | 32,470 | -0.28% | 3,655 | - | +0.07% | - | - |
| 01/27 | 32,470 | 32,590 | 32,370 | 32,560 | -0.28% | 1,063 | - | +0.53% | - | - |
| 01/26 | 32,730 | 32,730 | 32,560 | 32,650 | -2.22% | 1,653 | - | +1% | - | - |
| 01/23 | 33,190 | 33,460 | 33,190 | 33,390 | +0.6% | 25 | - | +3.47% | - | - |
| 01/22 | 33,380 | 33,380 | 33,110 | 33,190 | +0.88% | 2,868 | - | +3.06% | - | - |
| 01/21 | 32,890 | 32,900 | 32,790 | 32,900 | -1.11% | 1,031 | - | +2.35% | - | - |
| 01/20 | 33,500 | 33,500 | 33,200 | 33,270 | -0.36% | 333 | - | +3.72% | - | - |
| 01/19 | 33,480 | 33,480 | 33,210 | 33,390 | -0.27% | 635 | - | +4.34% | - | - |
| 01/16 | 33,640 | 33,640 | 33,460 | 33,480 | -0.39% | 65 | - | +4.88% | - | - |
| 01/15 | 33,040 | 33,630 | 33,040 | 33,610 | +0.6% | 541 | - | +5.58% | - | - |
| 01/14 | 33,190 | 33,410 | 33,190 | 33,410 | +1.4% | 826 | - | +5.29% | - | - |
| 01/13 | 33,000 | 33,050 | 32,870 | 32,950 | +2.39% | 1,575 | - | +4.12% | - | - |
| 01/09 | 31,840 | 32,410 | 31,840 | 32,180 | +0.56% | 117 | - | +1.96% | - | - |
| 01/08 | 32,450 | 32,450 | 32,000 | 32,000 | -1.6% | 91 | - | +1.57% | - | - |
| 01/07 | 32,800 | 32,800 | 32,470 | 32,520 | -0.46% | 1,984 | - | +3.39% | - | - |
| 01/06 | 32,920 | 32,920 | 32,550 | 32,670 | +1.4% | 220 | - | +4.06% | - | - |
| 01/05 | 32,010 | 32,220 | 32,010 | 32,220 | +1.8% | 1,037 | - | +2.86% | - | - |
| 2025 | ||||||||||
| 12/30 | 31,590 | 31,650 | 31,590 | 31,650 | +0.13% | 2 | - | +1.29% | - | - |
| 12/29 | 31,790 | 31,790 | 31,610 | 31,610 | +0.29% | 12 | - | +1.33% | - | - |
| 12/26 | 31,620 | 31,720 | 31,520 | 31,520 | -0.06% | 134 | - | +1.19% | - | - |
| 12/25 | 31,570 | 31,570 | 31,530 | 31,540 | -0.16% | 10 | - | +1.45% | - | - |
| 12/24 | 31,800 | 31,800 | 31,590 | 31,590 | -0.06% | 13 | - | +1.79% | - | - |
| 12/23 | 31,660 | 31,660 | 31,600 | 31,610 | +0.44% | 82 | - | +1.95% | - | - |
| 12/22 | 31,660 | 31,660 | 31,470 | 31,470 | +0.35% | 13,279 | - | +1.58% | - | - |
| 12/19 | 31,360 | 31,360 | 31,360 | 31,360 | +1.23% | 12 | - | +1.26% | - | - |
| 12/18 | 31,010 | 31,060 | 30,970 | 30,980 | -0.06% | 29 | - | +0.09% | - | - |
| 12/17 | 31,190 | 31,190 | 31,000 | 31,000 | -0.86% | 2 | - | +0.19% | - | - |
| 12/16 | 31,520 | 31,520 | 31,270 | 31,270 | -1.48% | 222 | - | +1.13% | - | - |
| 12/15 | 31,650 | 31,760 | 31,650 | 31,740 | +0.28% | 811 | - | +2.76% | - | - |
| 12/12 | 31,670 | 31,710 | 31,600 | 31,650 | +1.31% | 254 | - | +2.62% | - | - |
| 12/11 | 31,470 | 31,470 | 31,240 | 31,240 | -0.41% | 49 | - | +1.48% | - | - |
| 12/10 | 31,460 | 31,570 | 31,320 | 31,370 | -0.1% | 1,079 | - | +1.96% | - | - |
| 12/09 | 31,350 | 31,400 | 31,330 | 31,400 | +0.42% | 1,204 | - | +2.13% | - | - |
| 12/08 | 31,300 | 31,300 | 31,150 | 31,270 | +0.77% | 20 | - | +1.82% | - | - |
| 12/05 | 31,270 | 31,270 | 31,030 | 31,030 | -0.86% | 2 | - | +1.16% | - | - |
| 12/04 | 30,870 | 31,300 | 30,870 | 31,300 | +1.43% | 79 | - | +2.14% | - | - |
| 12/03 | 30,830 | 30,920 | 30,810 | 30,860 | +0.26% | 3,190 | - | +0.79% | - | - |
| 12/02 | 31,000 | 31,000 | 30,780 | 30,780 | +0.16% | 52 | - | +0.61% | - | - |
| 12/01 | 31,000 | 31,000 | 30,730 | 30,730 | -0.9% | 28 | - | +0.54% | - | - |
| 11/27 | 31,010 | 31,010 | 31,010 | 31,010 | +0.39% | 2 | - | +1.53% | - | - |
| 11/26 | 30,630 | 31,010 | 30,630 | 30,890 | +2.05% | 499 | - | +1.27% | - | - |
| 11/25 | 30,720 | 30,720 | 30,270 | 30,270 | -0.3% | 481 | - | -0.64% | - | - |
| 11/21 | 30,320 | 30,400 | 30,320 | 30,360 | -0.52% | 22 | - | -0.22% | - | - |
| 11/20 | 30,600 | 30,640 | 30,500 | 30,520 | +1.73% | 70 | - | +0.39% | - | - |
| 11/19 | 30,040 | 30,350 | 29,850 | 30,000 | -0.5% | 92 | - | -1.15% | - | - |
| 11/18 | 30,600 | 30,600 | 30,150 | 30,150 | -2.4% | 318 | - | -0.51% | - | - |
| 11/17 | 30,970 | 30,970 | 30,780 | 30,890 | -0.29% | 22 | - | +2% | - | - |
| 11/14 | 30,840 | 31,050 | 30,800 | 30,980 | -0.64% | 200 | - | +2.42% | - | - |
| 11/13 | 31,070 | 31,250 | 31,070 | 31,180 | +0.84% | 1,112 | - | +3.23% | - | - |
| 11/12 | 30,760 | 31,000 | 30,760 | 30,920 | +0.62% | 85 | - | +2.56% | - | - |
| 11/11 | 30,840 | 30,840 | 30,730 | 30,730 | +0.89% | 7 | - | +2.09% | - | - |
| 11/10 | 30,690 | 30,690 | 30,460 | 30,460 | 0% | 2,516 | - | +1.48% | - | - |
| 11/07 | 30,350 | 30,460 | 30,240 | 30,460 | -0.49% | 85 | - | +1.74% | - | - |
| 11/06 | 30,510 | 30,610 | 30,510 | 30,610 | +1.36% | 112 | - | +2.5% | - | - |
| 11/05 | 30,360 | 30,360 | 29,650 | 30,200 | -1.92% | 19,712 | - | +1.36% | - | - |
| 11/04 | 30,810 | 31,000 | 30,620 | 30,790 | -0.03% | 51 | - | +3.53% | - | - |
| 10/31 | 30,740 | 30,890 | 30,740 | 30,800 | +0.79% | 1,535 | - | +3.81% | - | - |
| 10/30 | 30,440 | 30,600 | 30,440 | 30,560 | +0.63% | 23 | - | +3.24% | - | - |
| 10/29 | 30,370 | 30,370 | 30,370 | 30,370 | +0.3% | 1 | - | +2.84% | - | - |
| 10/28 | 30,640 | 30,640 | 30,280 | 30,280 | -1.14% | 3,021 | - | +2.74% | - | - |
| 10/27 | 30,680 | 30,750 | 30,590 | 30,630 | +1.16% | 133 | - | +4.14% | - | - |
| 10/24 | 30,320 | 30,320 | 30,210 | 30,280 | +0.77% | 19 | - | +3.19% | - | - |
| 10/23 | 30,000 | 30,050 | 29,920 | 30,050 | -0.43% | 142 | - | +2.63% | - | - |
| 10/22 | 30,160 | 30,220 | 30,060 | 30,180 | +0.62% | 128 | - | +3.22% | - | - |
| 10/21 | 30,020 | 30,250 | 29,995 | 29,995 | +0.12% | 1,129 | - | +2.77% | - | - |
| 10/20 | 29,690 | 29,960 | 29,690 | 29,960 | +2.11% | 125 | - | +2.84% | - | - |
| 10/17 | 29,520 | 29,520 | 29,340 | 29,340 | -1.08% | 6 | - | +0.89% | - | - |
| 10/16 | 29,590 | 29,670 | 29,590 | 29,660 | +1.47% | 73 | - | +2.09% | - | - |
| 10/15 | 29,135 | 29,420 | 29,135 | 29,230 | +1.19% | 159 | - | +0.76% | - | - |
| 10/14 | 29,220 | 29,365 | 28,820 | 28,885 | -2.5% | 105 | - | -0.28% | - | - |
| 10/10 | 29,935 | 29,935 | 29,585 | 29,625 | -1.41% | 373 | - | +2.39% | - | - |
| 10/09 | 30,020 | 30,130 | 29,980 | 30,050 | +0.75% | 1,536 | - | +4.12% | - | - |
| 10/08 | 29,960 | 30,140 | 29,825 | 29,825 | +0.07% | 169 | - | +3.62% | - | - |
| 10/07 | 29,980 | 30,050 | 29,805 | 29,805 | +0.17% | 112 | - | +3.85% | - | - |
| 10/06 | 29,795 | 29,815 | 29,575 | 29,755 | +4.13% | 1,619 | - | +3.91% | - | - |
| 10/03 | 28,535 | 28,575 | 28,535 | 28,575 | -0.05% | 2,444 | - | +0.03% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2014年 7月期 | 11,870 7/31 7/4 | 10,460 4/14 | 5,735 7/7 | +5.32% 6/19 | -3.52% 8/8 |
| 2015年 1月期 | 15,420 6/24 | 10,820 10/17 | 39,876 12/30 | +9.13% 11/14 | -12.32% 8/25 |
| 2016年 1月期 | 15,440 8/11 | 10,830 2/12 | 119,539 8/25 | +5.44% 10/26 | -13.35% 2/12 |
| 2017年 1月期 | 14,770 6/29 | 11,450 8/4 | 31,625 10/25 | +6.11% 12/9 | -4.19% 11/9 |
| 2018年 1月期 | 17,110 1/23 | 14,170 9/6 | 37,084 1/23 | +4.96% 11/7 | -7.43% 2/14 |
| 2019年 1月期 | 16,580 10/2 | 12,790 12/26 | 18,911 8/1 | +5.81% 9/26 | -11.24% 12/25 |
| 2020年 1月期 | 15,900 12/17 | 10,970 3/13 | 6,400 11/18 | +8.28% 5/29 | -19.52% 3/13 |
| 2021年 1月期 | 18,380 3/19 | 13,830 8/4 | 20,129 11/17 | +8.02% 11/25 | -4.07% 5/13 |
| 2022年 1月期 | 19,390 9/14 | 16,025 3/8 | 9,218 9/21 | +7.2% 9/14 | -7.2% 3/8 |
| 2023年 1月期 | 21,675 7/3 | 16,770 9/28 | 10,106 7/10 | +6.43% 6/14 | -5.1% 9/28 |
| 2024年 1月期 | 27,415 7/11 | 20,255 10/30 | 15,840 2/20 | +5.66% 3/21 | -20.8% 8/5 |
| 2025年 1月期 | 27,350 7/24 | 20,200 8/5 | 13,744 8/5 | +7.04% 5/13 | -14.44% 4/7 |
| 最新 | 34,190 2026/3/6 | 471 | -0.78% 34,458 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/27 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/27
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/03/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
10,460円（2014/04/14） - 227%（3.27倍）
34,190円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
